Relpol SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	6.340	6.360	6.160	6.200	6.200	6,150
2022-03-29	6.160	6.600	6.100	6.320	6.320	26,318
2022-03-28	6.200	6.220	6.140	6.140	6.140	5,922
2022-03-25	6.200	6.260	6.120	6.120	6.120	8,550
2022-03-24	6.100	6.200	6.100	6.200	6.200	2,301
2022-03-23	6.160	6.200	6.060	6.180	6.180	2,016
2022-03-22	6.080	6.140	6.080	6.140	6.140	4,646
2022-03-21	6.240	6.240	6.100	6.120	6.120	3,375
2022-03-18	6.200	6.220	6.100	6.140	6.140	9,463
2022-03-17	6.200	6.320	6.200	6.320	6.320	2,963
2022-03-16	6.180	6.280	6.040	6.280	6.280	22,533
2022-03-15	6.080	6.160	6.000	6.160	6.160	2,725
2022-03-14	6.000	6.100	6.000	6.100	6.100	7,015
2022-03-11	6.020	6.020	5.880	5.980	5.980	27,512
2022-03-10	6.000	6.060	5.940	6.060	6.060	11,942
2022-03-09	6.080	6.080	5.900	6.000	6.000	26,166
2022-03-08	6.140	6.140	5.900	6.060	6.060	9,715
2022-03-07	6.140	6.140	5.880	5.920	5.920	21,684
2022-03-04	6.320	6.320	6.040	6.140	6.140	5,497
2022-03-03	6.300	6.340	6.120	6.340	6.340	6,623
2022-03-02	6.220	6.300	6.040	6.280	6.280	9,893
2022-03-01	6.100	6.240	5.920	6.020	6.020	11,040
2022-02-28	6.100	6.280	6.000	6.020	6.020	55,429
2022-02-25	5.940	6.480	5.940	6.200	6.200	28,035
2022-02-24	6.200	6.240	5.580	5.900	5.900	70,131
2022-02-23	6.700	6.700	6.520	6.640	6.640	2,763
2022-02-22	6.580	6.700	6.460	6.700	6.700	6,610
2022-02-21	6.800	6.800	6.580	6.680	6.680	29,819
2022-02-18	6.700	6.880	6.700	6.860	6.860	3,499
2022-02-17	6.800	6.900	6.640	6.820	6.820	8,616
2022-02-16	6.820	6.980	6.800	6.800	6.800	7,938
2022-02-15	6.660	6.980	6.660	6.800	6.800	8,225
2022-02-14	6.780	6.780	6.600	6.720	6.720	20,007
2022-02-11	7.040	7.040	6.880	6.880	6.880	16,425
2022-02-10	7.100	7.120	7.000	7.060	7.060	3,150
2022-02-09	7.060	7.080	7.040	7.060	7.060	2,130
2022-02-08	7.060	7.160	7.020	7.040	7.040	6,239
2022-02-07	7.240	7.240	6.960	7.120	7.120	5,799
2022-02-04	7.280	7.280	7.000	7.240	7.240	8,918
2022-02-03	7.300	7.400	7.200	7.340	7.340	10,528
2022-02-02	7.360	7.380	7.220	7.220	7.220	9,740
2022-02-01	7.240	7.240	7.120	7.220	7.220	2,058
2022-01-31	7.200	7.280	7.000	7.160	7.160	10,183
2022-01-28	6.900	7.120	6.900	7.120	7.120	7,502
2022-01-27	7.080	7.080	6.900	7.000	7.000	7,383
2022-01-26	6.920	7.200	6.920	7.080	7.080	8,687
2022-01-25	6.880	7.280	6.880	7.000	7.000	9,725
2022-01-24	7.300	7.360	6.800	6.960	6.960	39,093
2022-01-21	7.540	7.580	7.300	7.340	7.340	16,226
2022-01-20	7.620	7.680	7.540	7.540	7.540	7,183
2022-01-19	7.680	7.680	7.560	7.600	7.600	5,839
2022-01-18	7.800	7.800	7.620	7.700	7.700	4,858
2022-01-17	7.740	7.780	7.740	7.780	7.780	2,029
2022-01-14	7.760	7.780	7.760	7.780	7.780	4,870
2022-01-13	7.900	7.900	7.800	7.860	7.860	1,199
2022-01-12	7.800	7.920	7.740	7.880	7.880	5,350
2022-01-11	7.860	7.880	7.740	7.800	7.800	5,297
2022-01-10	7.840	7.880	7.800	7.840	7.840	1,280
2022-01-07	7.980	7.980	7.800	7.820	7.820	6,640
2022-01-05	8.020	8.020	7.880	7.980	7.980	6,397

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-06	0.4200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.